CTCP Chế biến Gỗ Đức Thành (gdt)

26.40
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-28) 		0.99 3.90% 391,300 34,000 1.0
25.41
26.45
26.40
2 tháng
(2024-09-30) 		0.63 2.43% 682,100 36,400 1.0
25
26.45
26.40
3 tháng
(2024-08-29) 		0.04 0.14% 1,008,500 45,900 1.3
25
26.45
26.40
6 tháng
(2024-05-31) 		0.40 1.54% 5,812,100 716,000 21.1
24.82
29.23
26.40
12 tháng
(2023-12-04) 		6.47 32.45% 12,143,500 -826,847 -19.6
19.36
29.23
26.40
24 tháng
(2022-12-08) 		0.83 3.24% 22,386,300 -2,955,120 -78.9
19.19
29.23
26.40
36 tháng
(2021-12-13) 		-11.42 -30.20% 26,721,200 -3,214,129 -94.3
19.19
41.04
26.40
60 tháng
(2019-12-24) 		11.49 77.10% 50,573,440 -2,391,869 -28.6
10.90
41.54
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2017
20.13
 3,720 20.13 20.13 20.09 3,700 700 0.2
13/09/2017
20.13
 3,390 19.95 20.13 19.95 1,030 0 0.1
12/09/2017
19.95
 2,510 19.95 19.95 19.91 2,010 0 0.1
11/09/2017
19.95
 3,030 19.88 19.95 19.48 1,930 0 0.1
08/09/2017
19.88
 1,330 19.77 19.95 19.77 30 0 0.0
07/09/2017
19.77
 19,010 19.59 19.95 19.59 18,900 0 1.0
06/09/2017
19.59
 31,610 19.95 19.95 19.55 30,350 0 1.7
05/09/2017
19.95
 1,360 19.95 20.06 19.77 110 0 0.0
01/09/2017
19.95
 560 19.73 20.06 19.77 60 0 0.0
31/08/2017
19.73
 4,980 19.95 20.13 19.59 1,280 0 0.1
30/08/2017
19.95
 80 19.55 20.09 19.91 70 0 0.0
29/08/2017
19.55
 1,900 19.77 20.13 19.41 1,030 0 0.1
28/08/2017
19.77
 1,470 20.13 20.13 19.62 30 560 -0.0
25/08/2017
20.13
 1,820 20.24 20.24 19.45 980 0 0.1
24/08/2017
20.24
 560 20.06 20.27 19.84 550 0 0.0
23/08/2017
20.06
 850 20.13 20.13 19.95 20 0 0.0
22/08/2017
20.13
 1,220 20.09 20.24 20.13 1,200 0 0.1
21/08/2017
20.09
 160 19.66 20.31 20.09 0 0 0
18/08/2017
19.66
 1,230 19.59 20.09 19.66 1,190 0 0.1
17/08/2017
19.59
 2,040 20.13 20.31 19.52 390 0 0.0
16/08/2017
20.13
 1,840 20.09 20.31 19.84 40 0 0.0
15/08/2017
20.09
 5,760 20.42 20.42 19.48 80 0 0.0
14/08/2017
20.42
 210 20.42 20.42 20.42 210 0 0.0
11/08/2017
20.42
 670 20.45 20.45 20.13 630 0 0.0
10/08/2017
20.45
 260 20.42 20.49 20.31 110 0 0.0
09/08/2017
20.42
 1,810 20.52 20.52 19.98 1,400 0 0.1
08/08/2017
20.52
 1,110 20.67 20.67 20.31 10 0 0.0
07/08/2017: Cổ tức tiền mặt tỉ lệ: 20%
07/08/2017
20.67
 2,490 20.38 20.74 20.49 1,090 0 0.1
04/08/2017
20.38
 9,130 20.10 20.38 20.00 5,000 0 0.3
03/08/2017
20.10
 1,900 20.03 20.28 19.96 60 10 0.0
02/08/2017
20.03
 46,160 19.62 20.41 19.10 27,160 45,850 -1.1
01/08/2017
19.62
 19,300 20.14 20.83 19.62 11,400 16,670 -0.3
31/07/2017
20.14
 11,650 21.18 21.18 19.96 520 11,220 -0.6
28/07/2017
21.18
 97,250 20.83 22.29 20.14 10,450 92,030 -4.7
27/07/2017
20.83
 1,200 20.83 20.83 20.48 70 0 0.0
26/07/2017
20.83
 34,410 20.14 20.83 20.14 17,350 1,300 0.9
25/07/2017
20.14
 12,310 20.14 20.48 20.14 4,630 10,000 -0.3
24/07/2017
20.14
 5,310 20.14 20.35 20.07 20 0 0.0
21/07/2017
20.14
 3,530 20.35 20.35 20.14 1,160 0 0.1
20/07/2017
20.35
 1,420 20.35 20.35 20.14 420 1,400 -0.1
19/07/2017
20.35
 10 20.35 20.35 20.35 10 0 0.0
18/07/2017
20.35
 1,010 20.31 20.35 20.17 10 0 0.0
17/07/2017
20.31
 2,320 20.14 20.31 20.14 20 0 0.0
14/07/2017
20.14
 400 20.14 20.45 20.14 100 0 0.0
13/07/2017
20.14
 40 20.14 20.31 20.14 0 0 0
12/07/2017
20.14
 4,740 20.45 20.45 20.14 900 0 0.1
11/07/2017
20.45
 3,620 20.45 20.45 20.31 3,600 0 0.2
10/07/2017
20.45
 15,040 20.45 20.45 20.00 15,010 14,990 0.0
07/07/2017
20.45
 0 20.45 20.45 20.45 0 0 0
06/07/2017
20.45
 30 20.31 20.45 20.45 30 0 0.0
05/07/2017
20.31
 260 20.14 20.31 20.14 50 0 0.0
04/07/2017
20.14
 9,230 20.31 20.48 20.14 0 2,640 -0.2
03/07/2017
20.31
 600 20.28 20.31 20.14 440 470 -0.0
30/06/2017
20.28
 3,410 20.24 20.31 20.28 0 10 -0.0
29/06/2017
20.24
 210 20.31 20.31 20.24 160 200 -0.0
28/06/2017
20.31
 930 20.41 20.48 20.14 510 360 0.0
27/06/2017
20.41
 1,180 20.41 20.48 20.41 1,160 0 0.1
26/06/2017
20.41
 8,050 20.41 20.48 20.31 1,620 520 0.1
23/06/2017
20.41
 50 20.35 20.48 20.31 10 20 -0.0
22/06/2017
20.35
 1,530 20.35 20.48 20.35 200 0 0.0
21/06/2017
20.35
 1,200 20.48 20.48 20.35 100 0 0.0
20/06/2017
20.48
 1,460 20.31 20.48 20.31 180 0 0.0
19/06/2017
20.31
 10,860 20.31 20.35 20.31 0 0 0
16/06/2017
20.31
 330 20.31 20.31 20.14 10 0 0.0
15/06/2017
20.31
 390 20.45 20.48 20.31 110 0 0.0
14/06/2017
20.45
 1,200 20.45 20.45 20.41 210 0 0.0
13/06/2017
20.45
 1,200 20.48 20.48 20.45 0 0 0
12/06/2017
20.48
 210 20.48 20.48 20.14 120 0 0.0
09/06/2017
20.48
 1,250 20.48 20.48 20.48 0 0 0
08/06/2017
20.48
 24,140 20.55 20.55 19.96 4,610 23,000 -1.1
07/06/2017
20.55
 40,010 20.48 20.59 19.93 6,410 2,370 0.2
06/06/2017
20.48
 38,570 20.48 20.59 20.48 34,740 0 2.1
05/06/2017
20.48
 9,420 20.48 20.48 20.31 10 0 0.0
02/06/2017
20.48
 9,970 20.48 20.59 20.48 510 0 0.0
01/06/2017
20.48
 680 20.48 20.59 20.48 40 640 -0.0
31/05/2017
20.48
 1,180 20.48 20.52 20.48 0 70 -0.0
30/05/2017
20.48
 5,470 20.62 20.62 20.48 10 1,740 -0.1
29/05/2017
20.62
 1,000 20.38 20.62 20.52 0 0 0
26/05/2017
20.38
 60 20.41 20.41 20.38 0 0 0
25/05/2017
20.41
 940 20.45 20.45 19.79 570 170 0.0
24/05/2017
20.45
 1,460 20.48 20.62 20.45 20 20 0
23/05/2017
20.48
 390 20.62 20.62 20.14 50 0 0.0
22/05/2017
20.62
 370 20.62 20.80 20.10 280 10 0.0
19/05/2017
20.62
 120 20.66 20.66 20.07 110 100 0.0
18/05/2017
20.66
 690 20.66 20.66 20.14 230 0 0.0
17/05/2017
20.66
 550 20.83 20.83 20.48 80 0 0.0
16/05/2017
20.83
 1,210 20.83 21.18 20.48 1,060 0 0.1
15/05/2017
20.83
 80 20.80 21.18 20.83 0 0 0
12/05/2017
20.80
 26,170 20.83 21.53 20.69 290 0 0.0
11/05/2017
20.83
 830 20.83 20.83 20.69 210 0 0.0
10/05/2017: Cổ tức tiền mặt tỉ lệ: 25%
10/05/2017
20.83
 1,050 20.45 21.32 20.62 590 0 0.0
09/05/2017
20.45
 2,970 20.65 20.65 19.98 1,430 0 0.1
08/05/2017
20.65
 24,560 20.65 21.65 19.98 140 24,420 -1.5
05/05/2017
20.65
 7,390 20.48 20.65 19.65 2,110 6,280 -0.2
04/05/2017
20.48
 1,730 20.32 20.65 20.15 1,190 50 0.1
03/05/2017
20.32
 250 20.28 20.65 19.98 40 10 0.0
28/04/2017
20.28
 1,580 19.98 20.35 19.35 20 730 -0.0
27/04/2017
19.98
 1,370 19.72 20.65 18.82 820 20 0.0
26/04/2017
19.72
 840 19.65 20.98 19.72 630 200 0.0
25/04/2017
19.65
 8,040 19.65 19.82 19.65 20 8,020 -0.5

Chính sách bảo mật | Điều khoản sử dụng |